Dark

CAT20260918P700
CAT Sep 18 2026 700.00 Put (CAT260918P00700000)
option OPRA

EOD

Jul 30, 2026

17.50-30.000%(-7.50)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.4500	19.0000	16.2500	17.5000	-30.000%	85	1,434	0.000%
2026-07-29	19.1500	25.6500	17.8500	25.0000	+71.233%	95	1,469	-30.000%
2026-07-28	15.3500	17.0600	14.6000	14.6000	+20.165%	27	1,417	+19.863%
2026-07-27	10.3000	14.2500	9.9900	12.1500	+16.603%	26	1,408	+44.033%
2026-07-24	10.0000	10.4200	9.2800	10.4200	+1.165%	188	1,398	+67.946%
2026-07-23	10.0000	10.3000	8.6500	10.3000	-0.675%	39	1,231	+69.903%
2026-07-22	10.5000	10.6500	9.9000	10.3700	-9.432%	12	1,219	+68.756%
2026-07-21	11.5100	12.0000	10.2300	11.4500	-22.373%	116	1,215	+52.838%
2026-07-20	12.3000	14.7500	12.3000	14.7500	+6.498%	8	1,239	+18.644%
2026-07-17	17.0500	17.0500	11.6600	13.8500	+0.362%	28	1,241	+26.354%
2026-07-16	10.8000	13.8000	10.2200	13.8000	+46.965%	64	1,240	+26.812%
2026-07-15	10.0000	12.3100	8.9500	9.3900	+21.790%	63	1,283	+86.368%
2026-07-13	7.9300	8.6500	7.7100	7.7100	+9.517%	4	1,300	+126.978%
2026-07-10	7.1000	7.7000	6.9900	7.0400	-23.892%	35	1,298	+148.580%
2026-07-08	8.9500	9.2500	8.9500	9.2500	+3.816%	2	1,272	+89.189%
2026-07-07	9.5700	10.4500	8.9100	8.9100	+32.985%	6	1,271	+96.409%
2026-07-06	6.5500	6.7000	6.5500	6.7000	-18.788%	3	1,269	+161.194%
2026-07-02	7.1100	8.2500	6.2500	8.2500	+37.500%	30	1,272	+112.121%
2026-07-01	5.0000	6.0000	5.0000	6.0000	+62.162%	4	1,272	+191.667%
2026-06-30	3.7900	3.7900	3.6500	3.7000	-39.837%	38	1,270	+372.973%
2026-06-26	5.6700	6.1500	5.6700	6.1500	+31.692%	6	1,235	+184.553%
2026-06-25	5.0700	5.0700	4.2000	4.6700	-23.568%	32	1,235	+274.732%
2026-06-24	5.9500	6.5000	5.6000	6.1100	+25.979%	242	1,207	+186.416%
2026-06-23	5.6600	5.6600	4.8500	4.8500	-3.000%	36	1,134	+260.825%
2026-06-22	5.5600	5.5600	4.3500	5.0000	-19.355%	28	1,120	+250.000%
2026-06-18	6.2200	6.2200	6.2000	6.2000	-14.952%	3	1,102	+182.258%
2026-06-17	7.2900	7.2900	7.2900	7.2900	-15.723%	1	1,102	+140.055%
2026-06-16	8.5300	8.6500	8.0500	8.6500	-15.113%	18	1,102	+102.312%
2026-06-15	10.0000	11.1400	10.0000	10.1900	-25.729%	4	1,114	+71.737%
2026-06-12	14.2500	14.2500	13.7200	13.7200	-15.828%	2	1,113	+27.551%
2026-06-11	18.2000	18.2000	16.3000	16.3000	-20.176%	9	1,112	+7.362%
2026-06-10	21.0000	22.0000	20.1500	20.4200	+37.508%	14	1,111	-14.300%
2026-06-08	14.8500	14.8500	14.8500	14.8500	-6.604%	1	1,102	+17.845%
2026-06-05	12.8000	15.9000	12.8000	15.9000	+40.708%	38	1,102	+10.063%
2026-06-04	14.0000	14.2500	11.1500	11.3000	-8.428%	355	1,117	+54.867%
2026-06-03	12.3400	12.3400	12.3400	12.3400	-14.543%	2	1,070	+41.815%
2026-06-02	16.4900	16.4900	14.3200	14.4400	-23.759%	9	1,071	+21.191%
2026-06-01	19.0000	20.0000	18.8500	18.9400	+4.353%	8	1,068	-7.603%
2026-05-29	17.4100	18.1500	17.0500	18.1500	+11.350%	9	1,071	-3.581%
2026-05-28	16.6600	16.6600	15.0300	16.3000	-2.220%	116	1,075	+7.362%
2026-05-27	16.6700	16.6700	16.6700	16.6700	+0.422%	1	1,183	+4.979%
2026-05-26	16.6000	16.6000	16.6000	16.6000	-7.263%	1	1,182	+5.422%
2026-05-22	18.5000	18.5000	17.5700	17.9000	-5.241%	18	1,190	-2.235%
2026-05-20	21.2000	21.2000	18.5900	18.8900	-9.400%	120	1,190	-7.358%
2026-05-19	20.7000	22.9400	20.7000	20.8500	-1.185%	38	1,090	-16.067%
2026-05-18	20.3200	22.7000	20.3200	21.1000	+12.234%	71	1,090	-17.062%
2026-05-15	18.3000	19.5000	17.1500	18.8000	+13.390%	30	1,090	-6.915%
2026-05-14	16.5800	16.5800	16.5800	16.5800	-3.772%	2	1,079	+5.549%
2026-05-12	17.5200	17.5200	17.2300	17.2300	+3.174%	11	1,082	+1.567%
2026-05-11	18.8000	19.0500	16.6000	16.7000	-20.853%	68	1,082	+4.790%
2026-05-07	18.0000	21.1000	18.0000	21.1000	+25.595%	28	1,080	-17.062%
2026-05-06	16.7100	17.6900	16.7100	16.8000	-19.886%	60	1,081	+4.167%
2026-05-05	18.3500	20.9700	18.2000	20.9700	-8.026%	44	1,080	-16.547%
2026-05-04	22.5000	23.0000	22.5000	22.8000	+6.792%	13	1,091	-23.246%
2026-05-01	20.9200	21.6500	20.9200	21.3500	+0.946%	22	1,087	-18.033%
2026-04-30	24.0000	24.0000	20.7300	21.1500	-37.794%	163	1,087	-17.258%
2026-04-29	33.9000	34.2000	33.9000	34.0000	+5.036%	87	947	-48.529%
2026-04-28	35.0500	35.0500	32.3700	32.3700	+3.750%	7	867	-45.938%
2026-04-27	33.0000	33.0000	30.9000	31.2000	-3.015%	13	868	-43.910%
2026-04-24	31.2800	32.1700	31.2700	32.1700	+8.866%	8	868	-45.601%
2026-04-23	32.1500	32.1500	29.3200	29.5500	-16.051%	32	867	-40.778%
2026-04-22	35.9500	36.0300	35.0200	35.2000	-6.133%	9	871	-50.284%
2026-04-21	33.9500	37.5000	33.9000	37.5000	+0.671%	114	761	-53.333%
2026-04-20	37.2500	37.2500	37.2500	37.2500	+2.504%	4	761	-53.020%
2026-04-17	36.7500	37.3400	34.8100	36.3400	-17.032%	75	761	-51.844%
2026-04-16	45.0000	45.9500	43.5000	43.8000	+0.806%	82	733	-60.046%
2026-04-15	42.2000	43.4500	42.2000	43.4500	+16.363%	3	791	-59.724%
2026-04-14	39.3000	39.3000	36.4500	37.3400	-7.574%	8	788	-53.133%
2026-04-13	41.9600	43.0500	40.3000	40.4000	-1.005%	16	788	-56.683%
2026-04-10	40.9400	41.2500	40.8100	40.8100	-4.112%	4	789	-57.118%
2026-04-09	46.6500	46.6500	42.5600	42.5600	-12.947%	2	790	-58.882%
2026-04-08	47.0000	48.8900	47.0000	48.8900	-26.811%	4	790	-64.205%
2026-04-07	70.6000	70.6000	66.8000	66.8000	-4.023%	4	790	-73.802%
2026-04-06	69.6500	69.6500	69.6000	69.6000	+4.270%	2	790	-74.856%
2026-04-02	66.5500	67.7500	66.5500	66.7500	+9.877%	35	782	-73.783%
2026-04-01	63.5000	64.0500	60.7500	60.7500	-22.414%	12	782	-71.193%
2026-03-31	82.6000	82.6000	78.3000	78.3000	-15.670%	7	781	-77.650%
2026-03-30	88.2000	92.8500	86.8500	92.8500	+16.135%	17	778	-81.152%
2026-03-27	77.4000	80.1500	77.2500	79.9500	+5.614%	7	768	-78.111%
2026-03-26	69.8000	75.7000	68.5000	75.7000	+12.733%	40	769	-76.882%
2026-03-25	67.5800	67.5800	65.9000	67.1500	-4.954%	19	733	-73.939%
2026-03-24	70.6500	70.6500	70.6500	70.6500	-4.462%	1	726	-75.230%
2026-03-23	71.2000	74.3000	71.2000	73.9500	-15.630%	7	727	-76.335%
2026-03-20	84.4500	87.6500	84.4500	87.6500	+6.333%	4	723	-80.034%
2026-03-19	84.4000	84.4000	82.4300	82.4300	+9.324%	4	721	-78.770%
2026-03-18	72.2000	75.4000	72.1500	75.4000	+5.234%	78	718	-76.790%
2026-03-17	72.0000	72.0000	71.6500	71.6500	-14.804%	4	679	-75.576%
2026-03-13	79.0200	84.1000	79.0200	84.1000	+6.227%	3	677	-79.191%
2026-03-12	84.2500	84.2500	79.1700	79.1700	+6.197%	5	677	-77.896%
2026-03-11	71.8500	74.5500	71.8500	74.5500	+7.498%	7	676	-76.526%
2026-03-10	70.2000	70.2000	65.2500	69.3500	-16.345%	5	671	-74.766%
2026-03-09	91.5000	91.5000	82.9000	82.9000	-0.837%	6	669	-78.890%
2026-03-06	83.2500	84.5000	83.2500	83.6000	+3.993%	4	669	-79.067%
2026-03-05	70.5000	80.3900	70.5000	80.3900	+13.545%	98	669	-78.231%
2026-03-03	72.5000	73.6000	70.0800	70.8000	+5.357%	304	668	-75.282%
2026-03-02	67.2000	67.2000	67.2000	67.2000	+5.994%	1	367	-73.958%
2026-02-27	63.4000	63.4000	63.4000	63.4000	+4.620%	2	367	-72.397%
2026-02-26	59.9100	61.1300	59.9100	60.6000	+13.910%	4	367	-71.122%
2026-02-25	55.3000	55.5000	53.2000	53.2000	-2.332%	6	366	-67.105%
2026-02-24	59.4700	59.4700	54.4700	54.4700	-4.439%	9	366	-67.872%
2026-02-20	57.0000	57.0000	57.0000	57.0000	-2.381%	5	371	-69.298%
2026-02-19	59.2500	59.2500	58.3900	58.3900	+2.981%	3	366	-70.029%
2026-02-17	59.8000	61.0000	56.7000	56.7000	+4.806%	6	366	-69.136%
2026-02-13	62.5500	62.9000	54.0000	54.1000	-8.692%	9	364	-67.652%
2026-02-12	51.0000	59.2500	49.5000	59.2500	+9.519%	13	364	-70.464%
2026-02-11	53.9500	54.6000	53.9500	54.1000	-11.457%	180	354	-67.652%
2026-02-09	61.1000	61.1000	61.1000	61.1000	-10.673%	100	184	-71.358%
2026-02-06	71.6000	71.6000	68.4000	68.4000	-16.022%	4	84	-74.415%
2026-02-02	81.4500	81.4500	81.4500	81.4500	-25.344%	1	81	-78.514%
2026-01-23	108.0000	109.1000	108.0000	109.1000	-1.534%	4	80	-83.960%
2026-01-12	110.8000	110.8000	110.8000	110.8000	-1.764%	1	76	-84.206%
2026-01-06	112.7900	112.7900	112.7900	112.7900	0.000%	75	75	-84.484%